Ingles Markets Incorporated (IMKTA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 2.76679841897 | 73.37 | 77.3 | 72.14 | 107642 | 74.45775051 | CS |
| 4 | 6.01 | 8.66119037325 | 69.39 | 77.3 | 67.2901 | 112741 | 70.58974121 | CS |
| 12 | 2.93 | 4.0430522975 | 72.47 | 77.3 | 67.1 | 91445 | 71.40161463 | CS |
| 26 | -9.37 | -11.0534387165 | 84.77 | 85.87 | 67.1 | 86382 | 74.25421725 | CS |
| 52 | -7.1 | -8.60606060606 | 82.5 | 89.5906 | 67.1 | 80558 | 77.5085427 | CS |
| 156 | 16.15 | 27.2573839662 | 59.25 | 102.99 | 57.5701 | 89615 | 83.26723425 | CS |
| 260 | 43.58 | 136.957888121 | 31.82 | 102.99 | 30.15 | 95023 | 66.33584309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 75.4 | -0.6 | -0.79 | 76.08 | 76.08 | 74.55 | 56445 |
| 1721342100 | 76 | -0.81 | -1.05 | 76.59 | 77.3 | 75.92 | 87890 |
| 1721255700 | 76.81 | 1.85 | 2.47 | 74.4 | 77.07 | 74.4 | 88760 |
| 1721169300 | 74.96 | 2.57 | 3.55 | 72.94 | 75.18 | 72.91 | 115021 |
| 1721082900 | 72.39 | -1.28 | -1.74 | 73.96 | 74.1 | 72.14 | 162415 |
| 1720823700 | 73.67 | 0.64 | 0.88 | 73.37 | 74.21 | 72.94 | 84125 |
| 1720737300 | 73.03 | 3.13 | 4.48 | 70.83 | 73.36 | 70.35 | 111416 |
| 1720650900 | 69.9 | 0.88 | 1.27 | 69.36 | 69.94 | 68.87 | 87116 |
| 1720564500 | 69.02 | -0.04 | -0.06 | 68.84 | 69.15 | 67.89 | 133989 |
| 1720478100 | 69.06 | 1.24 | 1.83 | 67.82 | 69.2 | 67.82 | 82423 |
| 1720218900 | 67.82 | -0.2 | -0.29 | 67.87 | 67.99 | 67.2901 | 88282 |
| 1720040640 | 68.02 | -0.29 | -0.42 | 68.55 | 68.6899 | 67.48 | 43059 |
| 1719959700 | 68.31 | -0.25 | -0.36 | 68.68 | 68.96 | 68.025 | 66653 |
| 1719873300 | 68.56 | -0.05 | -0.07 | 68.59 | 69.155 | 68.01 | 82485 |
| 1719614100 | 68.61 | 0.21 | 0.31 | 69 | 69 | 67.9714 | 209649 |
| 1719527700 | 68.4 | -0.05 | -0.07 | 68.34 | 68.54 | 67.31 | 98819 |
| 1719441300 | 68.45 | -1.07 | -1.54 | 68.97 | 69.13 | 68.155 | 87960 |
| 1719354900 | 69.52 | -0.49 | -0.70 | 69.98 | 70 | 68.951 | 72254 |
| 1719268500 | 70.01 | 0.57 | 0.82 | 69.44 | 71.07 | 69.44 | 210384 |
| 1719009300 | 69.44 | 0.21 | 0.30 | 69.39 | 70.17 | 69.0911 | 229384 |
| 1718922900 | 69.23 | -0.5 | -0.72 | 69.57 | 70.38 | 68.95 | 73662 |
| 1718750100 | 69.73 | 0.18 | 0.26 | 69.47 | 69.9039 | 69.4 | 89743 |
| 1718663700 | 69.55 | 1.23 | 1.80 | 68.11 | 69.55 | 68.02 | 136005 |
| 1718404500 | 68.32 | 0.01 | 0.01 | 68.27 | 68.4 | 67.099999 | 78734 |
| 1718318100 | 68.31 | -0.42 | -0.61 | 68.71 | 69.2 | 67.68 | 89856 |
| 1718231700 | 68.73 | -2.38 | -3.35 | 71.26 | 71.63 | 68.73 | 92933 |
| 1718145300 | 71.11 | 0.89 | 1.27 | 70 | 71.16 | 69.845 | 106736 |
| 1718058900 | 70.22 | 0.1 | 0.14 | 70.32 | 70.605 | 69.5592 | 76237 |
| 1717799700 | 70.12 | -0.58 | -0.82 | 70.31 | 71.03 | 70.01 | 63768 |
| 1717713300 | 70.7 | 0.34 | 0.48 | 69.99 | 71.42 | 69.88 | 75064 |
| 1717626900 | 70.36 | -0.91 | -1.28 | 71.19 | 71.19 | 69.99 | 60051 |
| 1717540500 | 71.27 | -1.06 | -1.47 | 71.63 | 71.74 | 70.42 | 96379 |
| 1717454100 | 72.33 | -0.81 | -1.11 | 72.93 | 73.335 | 71.95 | 94764 |
| 1717194900 | 73.14 | 1.67 | 2.34 | 71.47 | 73.21 | 71.47 | 87146 |
| 1717108500 | 71.47 | -0.08 | -0.11 | 71.55 | 72.84 | 71.38 | 55319 |
| 1717022100 | 71.55 | -0.79 | -1.09 | 71.86 | 72.28 | 71.4 | 75665 |
| 1716935700 | 72.34 | -0.46 | -0.63 | 73.26 | 73.2994 | 72.12 | 63920 |
| 1716590100 | 72.8 | -0.55 | -0.75 | 73.64 | 73.64 | 72.55 | 49329 |
| 1716503700 | 73.35 | -0.78 | -1.05 | 74.07 | 74.15 | 72.75 | 63524 |
| 1716417300 | 74.13 | 0.29 | 0.39 | 73.52 | 74.39 | 73.52 | 60120 |
| 1716330900 | 73.84 | 0.36 | 0.49 | 73.59 | 73.96 | 73.2 | 69697 |
| 1716244500 | 73.48 | -2.44 | -3.21 | 75.61 | 75.7 | 73.04 | 78534 |
| 1715985300 | 75.92 | -1.38 | -1.79 | 77.2 | 77.2 | 75.51 | 60689 |
| 1715898900 | 77.3 | 3.06 | 4.12 | 74.56 | 77.3 | 74.51 | 117202 |
| 1715812500 | 74.24 | -0.97 | -1.29 | 75.12 | 75.4 | 74.06 | 71116 |
| 1715726100 | 75.21 | 1.46 | 1.98 | 74.48 | 75.38 | 73.695 | 99732 |
| 1715639700 | 73.75 | 1.09 | 1.50 | 73.05 | 74.3852 | 72.71 | 96041 |
| 1715380500 | 72.66 | 1.69 | 2.38 | 70.98 | 72.75 | 70.465 | 112859 |
| 1715294100 | 70.97 | -1.51 | -2.08 | 71.93 | 72.5 | 69.62 | 188272 |
| 1715207700 | 72.48 | 0.31 | 0.43 | 71.9 | 72.6 | 71.49 | 84700 |
| 1715121300 | 72.17 | 0 | 0.00 | 72.09 | 73 | 72.0277 | 52942 |
| 1715034900 | 72.17 | -0.13 | -0.18 | 72.1 | 72.53 | 71.9651 | 56685 |
| 1714775700 | 72.3 | -0.4 | -0.55 | 72.77 | 73.166 | 72.15 | 80574 |
| 1714689300 | 72.7 | 0.73 | 1.01 | 71.99 | 72.9899 | 71.99 | 48564 |
| 1714602900 | 71.97 | 0.22 | 0.31 | 72.03 | 72.55 | 71.79 | 51959 |
| 1714516500 | 71.75 | -1.53 | -2.09 | 72.82 | 72.82 | 71.7 | 96027 |
| 1714430100 | 73.28 | 0.57 | 0.78 | 72.9 | 73.61 | 72.66 | 65102 |
| 1714170900 | 72.71 | -0.15 | -0.21 | 72.47 | 73.19 | 72.17 | 50641 |
| 1714084500 | 72.86 | -0.36 | -0.49 | 73.15 | 73.15 | 72.26 | 51734 |
| 1713998100 | 73.22 | 0.12 | 0.16 | 73.01 | 73.8062 | 72.7 | 66861 |
| 1713911700 | 73.1 | -1.18 | -1.59 | 74.24 | 76.5 | 73.1 | 59903 |
| 1713825300 | 74.28 | -1.06 | -1.41 | 75 | 76.04 | 73.04 | 135167 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
